Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.30	29.83	29.26	29.76	768,332	+0.28(+0.97%)
Dec 30, 2019	29.41	30.02	29.41	29.48	673,264	+0.00(+0.00%)
Dec 27, 2019	30.11	30.11	29.42	29.48	774,761	-0.45(-1.49%)
Dec 26, 2019	29.95	30.44	29.89	29.93	692,154	-0.28(-0.94%)
Dec 24, 2019	30.33	30.84	30.12	30.21	321,034	-0.12(-0.41%)
Dec 23, 2019	29.99	30.84	29.64	30.33	927,105	+0.34(+1.14%)
Dec 20, 2019	29.82	30.17	29.45	29.99	3,071,537	+0.33(+1.12%)
Dec 19, 2019	29.75	29.86	29.39	29.66	1,652,816	-0.04(-0.13%)
Dec 18, 2019	29.78	29.91	29.33	29.70	1,302,267	-0.20(-0.67%)
Dec 17, 2019	29.26	30.11	29.17	29.90	1,615,299	+0.93(+3.21%)
Dec 16, 2019	28.53	29.26	28.29	28.97	1,319,204	+0.64(+2.24%)
Dec 13, 2019	28.94	29.11	28.24	28.33	1,193,286	-0.58(-2.00%)
Dec 12, 2019	28.25	28.96	28.17	28.91	1,793,083	+0.70(+2.49%)
Dec 11, 2019	29.20	29.39	28.07	28.21	1,950,740	-1.01(-3.44%)
Dec 10, 2019	28.22	29.25	27.90	29.21	2,757,857	+0.91(+3.22%)
Dec 09, 2019	29.38	29.38	28.19	28.30	1,959,915	-1.08(-3.68%)
Dec 06, 2019	29.79	29.82	29.33	29.38	1,968,680	-0.12(-0.42%)
Dec 05, 2019	29.55	29.70	28.93	29.51	1,904,946	-0.05(-0.16%)
Dec 04, 2019	30.59	30.74	29.41	29.56	1,921,297	-0.58(-1.92%)
Dec 03, 2019	29.94	30.59	29.66	30.13	1,359,421	-0.16(-0.53%)
Dec 02, 2019	30.17	30.92	29.90	30.30	1,658,363	+0.60(+2.01%)
Nov 29, 2019	29.94	30.00	29.48	29.70	649,340	-0.54(-1.79%)
Nov 27, 2019	30.15	30.44	29.79	30.24	944,553	+0.31(+1.05%)
Nov 26, 2019	30.08	30.11	29.66	29.93	1,394,119	-0.13(-0.44%)
Nov 25, 2019	30.13	30.73	29.90	30.06	1,097,568	+0.05(+0.16%)
Nov 22, 2019	30.04	30.53	29.95	30.01	1,118,455	+0.17(+0.57%)
Nov 21, 2019	29.38	30.28	29.25	29.84	1,607,033	+0.65(+2.21%)
Nov 20, 2019	29.62	29.89	28.23	29.19	2,851,561	-1.11(-3.66%)
Nov 19, 2019	31.14	31.24	29.84	30.30	3,287,575	-0.96(-3.07%)
Nov 18, 2019	31.74	31.94	31.07	31.26	1,529,278	-0.48(-1.52%)
Nov 15, 2019	31.95	32.26	31.62	31.75	1,112,448	-0.17(-0.54%)
Nov 14, 2019	31.47	31.93	31.22	31.92	952,216	+0.64(+2.03%)
Nov 13, 2019	31.10	31.65	30.83	31.28	1,678,700	+0.25(+0.79%)
Nov 12, 2019	30.89	31.57	30.77	31.04	1,522,935	+0.30(+0.98%)
Nov 11, 2019	30.42	30.87	30.33	30.73	1,183,352	-0.11(-0.37%)
Nov 08, 2019	30.26	30.90	29.96	30.85	1,068,725	+0.41(+1.36%)
Nov 07, 2019	30.87	31.09	30.09	30.43	1,763,504	+0.04(+0.12%)
Nov 06, 2019	30.92	31.22	30.21	30.40	1,695,312	-0.96(-3.06%)
Nov 05, 2019	31.72	32.02	30.77	31.36	2,736,353	-0.22(-0.68%)
Nov 04, 2019	32.46	32.82	31.42	31.57	2,261,358	-0.56(-1.76%)
Nov 01, 2019	30.65	32.52	30.62	32.14	2,229,241	+1.79(+5.89%)
Oct 31, 2019	31.17	32.24	29.89	30.35	2,975,424	+0.12(+0.40%)
Oct 30, 2019	30.73	30.73	29.72	30.23	1,684,695	-0.53(-1.71%)
Oct 29, 2019	30.90	31.22	30.50	30.75	1,664,393	-0.25(-0.82%)
Oct 28, 2019	30.47	31.05	30.37	31.01	1,887,603	+0.80(+2.65%)
Oct 25, 2019	29.36	30.61	29.28	30.21	1,825,278	+0.75(+2.55%)
Oct 24, 2019	29.00	29.62	28.58	29.46	1,490,270	+0.70(+2.42%)
Oct 23, 2019	28.57	29.07	28.37	28.76	1,688,253	+0.22(+0.76%)
Oct 22, 2019	28.28	29.05	28.15	28.54	1,826,287	+0.22(+0.76%)
Oct 21, 2019	28.07	28.63	27.84	28.33	2,470,094	+0.80(+2.90%)
Oct 18, 2019	26.80	27.58	26.72	27.53	1,694,346	+0.57(+2.13%)
Oct 17, 2019	26.79	27.04	26.52	26.96	1,419,586	+0.39(+1.45%)
Oct 16, 2019	26.70	27.32	26.29	26.57	1,572,462	-0.23(-0.84%)
Oct 15, 2019	26.01	27.10	25.75	26.80	1,563,617	+0.70(+2.67%)
Oct 14, 2019	25.29	26.25	25.00	26.10	1,587,607	+0.55(+2.13%)
Oct 11, 2019	25.95	26.01	25.52	25.55	1,321,441	+0.10(+0.41%)
Oct 10, 2019	25.12	25.64	25.02	25.45	3,207,126	+0.49(+1.96%)
Oct 09, 2019	25.13	25.34	24.87	24.96	1,289,112	+0.25(+1.03%)
Oct 08, 2019	24.83	25.07	24.66	24.71	1,081,961	-0.47(-1.87%)
Oct 07, 2019	25.44	25.61	25.14	25.18	1,167,170	-0.09(-0.37%)
Oct 04, 2019	24.55	25.30	24.55	25.27	1,227,843	+0.87(+3.54%)
Oct 03, 2019	23.97	24.46	23.55	24.41	1,838,516	+0.24(+1.01%)
Oct 02, 2019	25.48	25.54	24.01	24.16	2,004,720	-1.53(-5.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.